4544 H.U.グループホールディングス(株) 個別株価データ

東証1部(サービス業)
下記表示年度のCSVデータダウンロードが可能です。
- 直近300日
- 2021
- 2020
- 2019
- 2018
- 2017
- 2016
- 2015
- 2014
- 2013
- 2012
- 2011
- 2010
- 2009
- 2008
- 2007
- 2006
- 2005
- 2004
- 2003
- 2002
- 2001
- 2000
- 1999
- 1998
- 1997
- 1996
- 1995
- 1994
- 1993
- 1992
- 1991
- 1990
- 1989
- 1988
- 1987
- 1986
- 1985
- 1984
- 1983
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2021-01-22 | 3080 | 3140 | 3065 | 3100 | 528100 | 3100 |
2021-01-21 | 3035 | 3110 | 3025 | 3080 | 622100 | 3080 |
2021-01-20 | 2961 | 3015 | 2961 | 3010 | 368000 | 3010 |
2021-01-19 | 2989 | 3005 | 2958 | 2968 | 302300 | 2968 |
2021-01-18 | 2985 | 2998 | 2925 | 2962 | 419800 | 2962 |
2021-01-14 | 2984 | 3020 | 2947 | 2981 | 566600 | 2981 |
2021-01-12 | 2900 | 2943 | 2881 | 2916 | 689900 | 2916 |
2021-01-08 | 2849 | 2882 | 2835 | 2866 | 532200 | 2866 |
2021-01-07 | 2825 | 2867 | 2812 | 2825 | 464200 | 2825 |
2021-01-06 | 2769 | 2803 | 2752 | 2783 | 482100 | 2783 |
2021-01-05 | 2750 | 2780 | 2718 | 2759 | 505000 | 2759 |
2021-01-04 | 2780 | 2780 | 2703 | 2731 | 346400 | 2731 |
2021-01-04 | 2780 | 2780 | 2703 | 2731 | 346400 | 2731 |
2021-01-04 | 2780 | 2780 | 2703 | 2731 | 346400 | 2731 |
2021-01-04 | 2780 | 2780 | 2703 | 2731 | 346400 | 2731 |
2021-01-04 | 2780 | 2780 | 2703 | 2731 | 346400 | 2731 |
2021-01-04 | 2780 | 2780 | 2703 | 2731 | 346400 | 2731 |
2020-12-30 | 2752 | 2797 | 2731 | 2779 | 310500 | 2779 |
2020-12-28 | 2763 | 2769 | 2671 | 2703 | 581800 | 2703 |
2020-12-25 | 2797 | 2803 | 2764 | 2769 | 167600 | 2769 |
2020-12-24 | 2837 | 2837 | 2772 | 2788 | 415900 | 2788 |
2020-12-22 | 2935 | 2935 | 2855 | 2868 | 521100 | 2868 |
2020-12-21 | 2927 | 2942 | 2879 | 2918 | 365200 | 2918 |
2020-12-18 | 2870 | 2929 | 2851 | 2915 | 528800 | 2915 |
2020-12-17 | 2908 | 2909 | 2847 | 2865 | 446400 | 2865 |
2020-12-16 | 2949 | 2949 | 2905 | 2918 | 259000 | 2918 |
2020-12-15 | 2925 | 2979 | 2917 | 2931 | 445800 | 2931 |
2020-12-14 | 2908 | 2929 | 2879 | 2899 | 376600 | 2899 |
2020-12-11 | 2849 | 2914 | 2839 | 2897 | 482800 | 2897 |
2020-12-10 | 2845 | 2846 | 2813 | 2838 | 377700 | 2838 |
2020-12-09 | 2861 | 2883 | 2853 | 2867 | 238800 | 2867 |
2020-12-08 | 2844 | 2880 | 2831 | 2858 | 258900 | 2858 |
2020-12-07 | 2856 | 2877 | 2830 | 2850 | 267400 | 2850 |
2020-12-04 | 2837 | 2871 | 2823 | 2856 | 282100 | 2856 |
2020-12-03 | 2855 | 2903 | 2837 | 2883 | 360700 | 2883 |
2020-12-02 | 2867 | 2881 | 2832 | 2870 | 505500 | 2870 |
2020-12-01 | 2812 | 2868 | 2800 | 2864 | 610500 | 2864 |
2020-11-30 | 2858 | 2866 | 2806 | 2826 | 479300 | 2826 |
2020-11-27 | 2846 | 2859 | 2833 | 2848 | 347400 | 2848 |
2020-11-26 | 2860 | 2863 | 2827 | 2845 | 287900 | 2845 |
2020-11-25 | 2909 | 2914 | 2843 | 2864 | 585900 | 2864 |
2020-11-24 | 2860 | 2923 | 2853 | 2909 | 657000 | 2909 |
2020-11-20 | 2806 | 2866 | 2796 | 2855 | 498500 | 2855 |
2020-11-19 | 2876 | 2900 | 2794 | 2808 | 668000 | 2808 |
2020-11-18 | 2814 | 2835 | 2800 | 2815 | 432500 | 2815 |
2020-11-17 | 2827 | 2835 | 2770 | 2815 | 656900 | 2815 |
2020-11-16 | 2810 | 2886 | 2799 | 2845 | 609400 | 2845 |
2020-11-13 | 2811 | 2833 | 2764 | 2802 | 638900 | 2802 |
2020-11-12 | 2800 | 2832 | 2784 | 2816 | 694000 | 2816 |
2020-11-11 | 2671 | 2796 | 2660 | 2779 | 1442600 | 2779 |
2020-11-10 | 2724 | 2724 | 2548 | 2621 | 1421200 | 2621 |
2020-11-09 | 2720 | 2733 | 2684 | 2729 | 603100 | 2729 |
2020-11-06 | 2720 | 2737 | 2698 | 2720 | 379800 | 2720 |
2020-11-05 | 2664 | 2720 | 2646 | 2690 | 617800 | 2690 |
2020-11-04 | 2671 | 2672 | 2610 | 2650 | 407700 | 2650 |
2020-11-02 | 2670 | 2672 | 2596 | 2646 | 497500 | 2646 |
2020-10-30 | 2681 | 2692 | 2628 | 2651 | 388300 | 2651 |
2020-10-29 | 2681 | 2696 | 2660 | 2669 | 311600 | 2669 |
2020-10-28 | 2715 | 2717 | 2657 | 2700 | 398800 | 2700 |
2020-10-27 | 2730 | 2755 | 2710 | 2745 | 250100 | 2745 |
2020-10-26 | 2754 | 2783 | 2747 | 2754 | 177300 | 2754 |
2020-10-23 | 2745 | 2763 | 2721 | 2754 | 282700 | 2754 |
2020-10-22 | 2795 | 2795 | 2728 | 2762 | 377300 | 2762 |
2020-10-21 | 2813 | 2823 | 2790 | 2795 | 229100 | 2795 |
2020-10-20 | 2829 | 2836 | 2772 | 2800 | 526500 | 2800 |
2020-10-19 | 2880 | 2886 | 2846 | 2849 | 271600 | 2849 |
2020-10-16 | 2861 | 2863 | 2808 | 2845 | 377400 | 2845 |
2020-10-15 | 2894 | 2910 | 2869 | 2877 | 324500 | 2877 |
2020-10-14 | 2905 | 2925 | 2884 | 2896 | 309600 | 2896 |
2020-10-13 | 2893 | 2905 | 2859 | 2897 | 316300 | 2897 |
2020-10-12 | 2901 | 2904 | 2870 | 2880 | 237700 | 2880 |
2020-10-09 | 2918 | 2918 | 2891 | 2898 | 275600 | 2898 |
2020-10-08 | 2894 | 2912 | 2882 | 2891 | 422700 | 2891 |
2020-10-07 | 2878 | 2894 | 2855 | 2877 | 314600 | 2877 |
2020-10-06 | 2858 | 2884 | 2846 | 2879 | 317300 | 2879 |
2020-10-05 | 2859 | 2913 | 2852 | 2864 | 689600 | 2864 |
2020-10-02 | 2860 | 2877 | 2806 | 2826 | 767100 | 2826 |
2020-09-30 | 2860 | 2861 | 2806 | 2812 | 491600 | 2812 |
2020-09-29 | 2850 | 2868 | 2812 | 2867 | 445700 | 2867 |
2020-09-28 | 2857 | 2874 | 2846 | 2874 | 490800 | 2874 |
2020-09-25 | 2871 | 2888 | 2790 | 2821 | 781600 | 2821 |
2020-09-24 | 2850 | 2895 | 2846 | 2869 | 595500 | 2869 |
2020-09-23 | 2898 | 2900 | 2825 | 2867 | 947500 | 2867 |
2020-09-18 | 2730 | 2969 | 2721 | 2859 | 1588200 | 2859 |
2020-09-17 | 2745 | 2745 | 2715 | 2722 | 262700 | 2722 |
2020-09-16 | 2729 | 2756 | 2725 | 2736 | 271400 | 2736 |
2020-09-15 | 2729 | 2755 | 2712 | 2730 | 435000 | 2730 |
2020-09-14 | 2712 | 2742 | 2702 | 2722 | 395900 | 2722 |
2020-09-11 | 2660 | 2689 | 2652 | 2685 | 458300 | 2685 |
2020-09-10 | 2668 | 2690 | 2642 | 2657 | 294900 | 2657 |
2020-09-09 | 2639 | 2674 | 2614 | 2659 | 387100 | 2659 |
2020-09-08 | 2693 | 2693 | 2631 | 2663 | 417200 | 2663 |
2020-09-07 | 2705 | 2708 | 2676 | 2692 | 300800 | 2692 |
2020-09-04 | 2625 | 2697 | 2610 | 2692 | 696000 | 2692 |
2020-09-03 | 2700 | 2720 | 2688 | 2698 | 673200 | 2698 |
2020-09-02 | 2669 | 2692 | 2647 | 2676 | 662200 | 2676 |
2020-09-01 | 2629 | 2668 | 2614 | 2653 | 636000 | 2653 |
2020-08-31 | 2605 | 2658 | 2598 | 2617 | 1186800 | 2617 |
2020-08-28 | 2588 | 2620 | 2520 | 2546 | 1231200 | 2546 |
2020-08-27 | 2565 | 2567 | 2477 | 2505 | 724800 | 2505 |
2020-08-26 | 2525 | 2617 | 2501 | 2572 | 1511400 | 2572 |
2020-08-25 | 2408 | 2416 | 2387 | 2400 | 349800 | 2400 |
2020-08-24 | 2402 | 2425 | 2397 | 2420 | 221600 | 2420 |
2020-08-21 | 2410 | 2434 | 2395 | 2400 | 359400 | 2400 |
2020-08-20 | 2354 | 2398 | 2346 | 2385 | 468000 | 2385 |
2020-08-19 | 2302 | 2348 | 2295 | 2348 | 361500 | 2348 |
2020-08-18 | 2306 | 2324 | 2290 | 2318 | 413600 | 2318 |
2020-08-17 | 2344 | 2373 | 2324 | 2329 | 490200 | 2329 |
2020-08-14 | 2294 | 2350 | 2277 | 2346 | 825800 | 2346 |
2020-08-13 | 2318 | 2319 | 2281 | 2282 | 393900 | 2282 |
2020-08-12 | 2314 | 2329 | 2276 | 2291 | 730600 | 2291 |
2020-08-11 | 2330 | 2370 | 2246 | 2301 | 1185000 | 2301 |
2020-08-07 | 2444 | 2444 | 2368 | 2380 | 573300 | 2380 |
2020-08-06 | 2460 | 2510 | 2444 | 2464 | 512400 | 2464 |
2020-08-05 | 2481 | 2489 | 2442 | 2471 | 311900 | 2471 |
2020-08-04 | 2430 | 2467 | 2425 | 2448 | 374600 | 2448 |
2020-08-03 | 2390 | 2405 | 2358 | 2401 | 299700 | 2401 |
2020-07-31 | 2411 | 2423 | 2360 | 2362 | 361400 | 2362 |
2020-07-30 | 2451 | 2465 | 2425 | 2425 | 336300 | 2425 |
2020-07-29 | 2449 | 2452 | 2418 | 2446 | 359100 | 2446 |
2020-07-28 | 2471 | 2525 | 2468 | 2480 | 420400 | 2480 |
2020-07-27 | 2439 | 2458 | 2424 | 2458 | 270300 | 2458 |
2020-07-22 | 2475 | 2479 | 2446 | 2462 | 219000 | 2462 |
2020-07-21 | 2460 | 2484 | 2436 | 2469 | 238500 | 2469 |
2020-07-20 | 2451 | 2482 | 2437 | 2463 | 307800 | 2463 |
2020-07-17 | 2449 | 2488 | 2431 | 2447 | 372500 | 2447 |
2020-07-16 | 2465 | 2488 | 2423 | 2449 | 705600 | 2449 |
2020-07-15 | 2530 | 2538 | 2493 | 2515 | 436500 | 2515 |
2020-07-14 | 2532 | 2555 | 2486 | 2519 | 453400 | 2519 |
2020-07-13 | 2510 | 2569 | 2510 | 2550 | 222100 | 2550 |
2020-07-10 | 2536 | 2536 | 2493 | 2503 | 389500 | 2503 |
2020-07-09 | 2572 | 2577 | 2532 | 2552 | 301200 | 2552 |
2020-07-08 | 2581 | 2623 | 2579 | 2584 | 265700 | 2584 |
2020-07-07 | 2585 | 2589 | 2538 | 2577 | 259800 | 2577 |
2020-07-06 | 2553 | 2607 | 2553 | 2575 | 356500 | 2575 |
2020-07-03 | 2544 | 2550 | 2501 | 2543 | 480100 | 2543 |
2020-07-02 | 2523 | 2580 | 2507 | 2544 | 518600 | 2544 |
2020-07-01 | 2540 | 2557 | 2482 | 2512 | 495100 | 2512 |
2020-06-30 | 2601 | 2604 | 2533 | 2541 | 483300 | 2541 |
2020-06-29 | 2588 | 2629 | 2577 | 2585 | 445100 | 2585 |
2020-06-26 | 2596 | 2615 | 2555 | 2565 | 453200 | 2565 |
2020-06-25 | 2617 | 2617 | 2582 | 2586 | 388500 | 2586 |
2020-06-24 | 2648 | 2652 | 2592 | 2638 | 782700 | 2638 |
2020-06-23 | 2691 | 2707 | 2649 | 2698 | 533400 | 2698 |
2020-06-22 | 2745 | 2774 | 2688 | 2714 | 1175400 | 2714 |
2020-06-19 | 2693 | 2774 | 2633 | 2716 | 1700000 | 2716 |
2020-06-18 | 2661 | 2681 | 2623 | 2655 | 904200 | 2655 |
2020-06-17 | 2629 | 2642 | 2583 | 2599 | 397500 | 2599 |
2020-06-16 | 2600 | 2606 | 2545 | 2587 | 879800 | 2587 |
2020-06-15 | 2559 | 2619 | 2540 | 2544 | 533300 | 2544 |
2020-06-12 | 2460 | 2561 | 2451 | 2560 | 966300 | 2560 |
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2020-06-11 | 2660 | 2668 | 2580 | 2589 | 611800 | 2589 |
2020-06-10 | 2648 | 2685 | 2635 | 2679 | 407400 | 2679 |
2020-06-09 | 2724 | 2734 | 2671 | 2696 | 473800 | 2696 |
2020-06-08 | 2720 | 2727 | 2671 | 2703 | 837600 | 2703 |
2020-06-05 | 2600 | 2690 | 2593 | 2661 | 1099000 | 2661 |
2020-06-04 | 2581 | 2595 | 2555 | 2580 | 496900 | 2580 |
2020-06-03 | 2634 | 2634 | 2572 | 2597 | 839100 | 2597 |
2020-06-02 | 2600 | 2609 | 2552 | 2569 | 811200 | 2569 |
2020-06-01 | 2556 | 2573 | 2533 | 2533 | 507700 | 2533 |
2020-05-29 | 2471 | 2524 | 2470 | 2506 | 475400 | 2506 |
2020-05-28 | 2490 | 2505 | 2454 | 2491 | 817900 | 2491 |
2020-05-27 | 2492 | 2553 | 2487 | 2516 | 709000 | 2516 |
2020-05-26 | 2449 | 2469 | 2425 | 2469 | 615400 | 2469 |
2020-05-25 | 2478 | 2481 | 2445 | 2471 | 404600 | 2471 |
2020-05-22 | 2445 | 2485 | 2442 | 2455 | 524400 | 2455 |
2020-05-21 | 2460 | 2474 | 2406 | 2419 | 930900 | 2419 |
2020-05-20 | 2520 | 2520 | 2432 | 2472 | 1112400 | 2472 |
2020-05-19 | 2526 | 2539 | 2484 | 2511 | 632400 | 2511 |
2020-05-18 | 2454 | 2520 | 2444 | 2513 | 960300 | 2513 |
2020-05-15 | 2622 | 2640 | 2510 | 2528 | 1601600 | 2528 |
2020-05-14 | 2820 | 2821 | 2605 | 2668 | 2342600 | 2668 |
2020-05-13 | 2925 | 2990 | 2832 | 2892 | 3024500 | 2892 |
2020-05-12 | 3050 | 3050 | 2851 | 2875 | 3588400 | 2875 |
2020-05-11 | 3050 | 3050 | 3050 | 3050 | 225100 | 3050 |
2020-05-08 | 2577 | 2582 | 2516 | 2549 | 778400 | 2549 |
2020-05-07 | 2650 | 2650 | 2515 | 2555 | 1177800 | 2555 |
2020-05-01 | 2696 | 2735 | 2672 | 2696 | 803400 | 2696 |
2020-04-30 | 2743 | 2820 | 2621 | 2701 | 2059400 | 2701 |
2020-04-28 | 2540 | 2619 | 2417 | 2444 | 1374600 | 2444 |
2020-04-27 | 2357 | 2370 | 2304 | 2340 | 409500 | 2340 |
2020-04-24 | 2393 | 2450 | 2375 | 2399 | 442300 | 2399 |
2020-04-23 | 2324 | 2374 | 2320 | 2350 | 270500 | 2350 |
2020-04-22 | 2309 | 2324 | 2296 | 2322 | 217400 | 2322 |
2020-04-21 | 2330 | 2364 | 2324 | 2341 | 178800 | 2341 |
2020-04-20 | 2325 | 2354 | 2314 | 2348 | 136300 | 2348 |
2020-04-17 | 2370 | 2372 | 2325 | 2339 | 170500 | 2339 |
2020-04-16 | 2295 | 2344 | 2280 | 2325 | 306500 | 2325 |
2020-04-15 | 2340 | 2340 | 2218 | 2275 | 592200 | 2275 |
2020-04-14 | 2348 | 2363 | 2331 | 2356 | 187100 | 2356 |
2020-04-13 | 2320 | 2355 | 2306 | 2334 | 146000 | 2334 |
2020-04-10 | 2293 | 2329 | 2252 | 2321 | 258900 | 2321 |
2020-04-09 | 2270 | 2292 | 2254 | 2274 | 301900 | 2274 |
2020-04-08 | 2270 | 2293 | 2221 | 2254 | 386200 | 2254 |
2020-04-07 | 2300 | 2323 | 2236 | 2282 | 250200 | 2282 |
2020-04-06 | 2206 | 2271 | 2187 | 2233 | 319600 | 2233 |
2020-04-03 | 2179 | 2224 | 2176 | 2209 | 261700 | 2209 |
2020-04-02 | 2167 | 2207 | 2165 | 2194 | 450200 | 2194 |
2020-04-01 | 2249 | 2260 | 2195 | 2197 | 454700 | 2197 |
2020-03-31 | 2338 | 2344 | 2268 | 2278 | 619100 | 2278 |
2020-03-30 | 2335 | 2387 | 2282 | 2375 | 505500 | 2375 |
2020-03-27 | 2347 | 2373 | 2330 | 2371 | 510100 | 2371 |
2020-03-26 | 2211 | 2353 | 2171 | 2307 | 546600 | 2307 |
2020-03-25 | 2281 | 2319 | 2192 | 2254 | 440900 | 2254 |
2020-03-24 | 2177 | 2222 | 2151 | 2200 | 278700 | 2200 |
2020-03-23 | 2169 | 2175 | 2022 | 2140 | 522400 | 2140 |
2020-03-19 | 2289 | 2289 | 2106 | 2119 | 775900 | 2119 |
2020-03-18 | 2250 | 2342 | 2234 | 2241 | 490400 | 2241 |
2020-03-17 | 2050 | 2236 | 2033 | 2226 | 461700 | 2226 |
2020-03-16 | 2168 | 2202 | 2089 | 2115 | 401900 | 2115 |
2020-03-13 | 2080 | 2178 | 2005 | 2157 | 615600 | 2157 |
2020-03-12 | 2377 | 2386 | 2263 | 2311 | 447500 | 2311 |
2020-03-11 | 2476 | 2498 | 2400 | 2405 | 545500 | 2405 |
2020-03-10 | 2440 | 2492 | 2391 | 2480 | 813600 | 2480 |
2020-03-09 | 2595 | 2595 | 2462 | 2496 | 561800 | 2496 |
2020-03-06 | 2691 | 2705 | 2613 | 2645 | 480900 | 2645 |
2020-03-05 | 2720 | 2765 | 2691 | 2741 | 483300 | 2741 |
2020-03-04 | 2660 | 2690 | 2637 | 2674 | 500800 | 2674 |
2020-03-03 | 2732 | 2732 | 2685 | 2707 | 520900 | 2707 |
2020-03-02 | 2650 | 2762 | 2638 | 2703 | 704100 | 2703 |
2020-02-28 | 2662 | 2708 | 2656 | 2685 | 643100 | 2685 |
2020-02-27 | 2720 | 2734 | 2695 | 2706 | 389700 | 2706 |
2020-02-26 | 2684 | 2733 | 2657 | 2721 | 393300 | 2721 |
2020-02-25 | 2772 | 2772 | 2697 | 2724 | 341000 | 2724 |
2020-02-21 | 2777 | 2801 | 2773 | 2775 | 161000 | 2775 |
2020-02-20 | 2815 | 2827 | 2781 | 2806 | 236600 | 2806 |
2020-02-19 | 2829 | 2858 | 2815 | 2820 | 343000 | 2820 |
2020-02-18 | 2890 | 2895 | 2810 | 2829 | 379400 | 2829 |
2020-02-17 | 2883 | 2916 | 2828 | 2879 | 664900 | 2879 |
2020-02-14 | 2830 | 2848 | 2788 | 2833 | 631300 | 2833 |
2020-02-13 | 2864 | 2873 | 2772 | 2818 | 784400 | 2818 |
2020-02-12 | 3100 | 3145 | 2818 | 2870 | 1475000 | 2870 |
2020-02-10 | 3010 | 3030 | 2976 | 3000 | 210000 | 3000 |
2020-02-07 | 2957 | 3045 | 2930 | 3025 | 352400 | 3025 |
2020-02-06 | 2956 | 2981 | 2922 | 2929 | 416300 | 2929 |
2020-02-05 | 2914 | 2949 | 2881 | 2942 | 383200 | 2942 |
2020-02-04 | 2860 | 2877 | 2837 | 2866 | 303200 | 2866 |
2020-02-03 | 2868 | 2894 | 2847 | 2864 | 330100 | 2864 |
2020-01-31 | 2918 | 2919 | 2831 | 2895 | 1201400 | 2895 |
2020-01-30 | 2908 | 2941 | 2905 | 2926 | 353700 | 2926 |
2020-01-29 | 2919 | 2941 | 2901 | 2918 | 344700 | 2918 |
2020-01-28 | 2924 | 2973 | 2864 | 2925 | 680600 | 2925 |
2020-01-27 | 2800 | 2957 | 2765 | 2883 | 732000 | 2883 |
2020-01-24 | 2743 | 2765 | 2734 | 2750 | 189400 | 2750 |
2020-01-23 | 2731 | 2739 | 2718 | 2738 | 212700 | 2738 |
2020-01-22 | 2711 | 2753 | 2699 | 2744 | 254600 | 2744 |
2020-01-21 | 2745 | 2745 | 2695 | 2698 | 138200 | 2698 |
2020-01-20 | 2734 | 2742 | 2714 | 2733 | 112900 | 2733 |
2020-01-17 | 2700 | 2718 | 2685 | 2710 | 161000 | 2710 |
2020-01-16 | 2710 | 2715 | 2672 | 2678 | 156700 | 2678 |
2020-01-15 | 2672 | 2683 | 2666 | 2677 | 172500 | 2677 |
2020-01-14 | 2685 | 2695 | 2654 | 2671 | 203800 | 2671 |
2020-01-10 | 2644 | 2671 | 2634 | 2663 | 164400 | 2663 |
2020-01-09 | 2672 | 2692 | 2631 | 2648 | 182300 | 2648 |
2020-01-08 | 2640 | 2660 | 2595 | 2654 | 243700 | 2654 |
2020-01-07 | 2650 | 2677 | 2644 | 2657 | 223700 | 2657 |
2020-01-06 | 2665 | 2687 | 2633 | 2649 | 297300 | 2649 |
2019-12-30 | 2700 | 2700 | 2665 | 2683 | 164300 | 2683 |
2019-12-27 | 2691 | 2714 | 2687 | 2707 | 128200 | 2707 |
2019-12-26 | 2684 | 2699 | 2681 | 2690 | 165700 | 2690 |
2019-12-25 | 2684 | 2695 | 2672 | 2674 | 130700 | 2674 |
2019-12-24 | 2655 | 2666 | 2648 | 2664 | 115900 | 2664 |
2019-12-23 | 2663 | 2670 | 2641 | 2653 | 147500 | 2653 |
2019-12-20 | 2661 | 2665 | 2639 | 2656 | 109700 | 2656 |
2019-12-19 | 2649 | 2673 | 2640 | 2663 | 191600 | 2663 |
2019-12-18 | 2648 | 2652 | 2613 | 2639 | 296800 | 2639 |
2019-12-17 | 2633 | 2649 | 2627 | 2641 | 220300 | 2641 |
2019-12-16 | 2650 | 2651 | 2611 | 2625 | 148600 | 2625 |
2019-12-13 | 2672 | 2676 | 2632 | 2634 | 314400 | 2634 |
2019-12-12 | 2650 | 2650 | 2622 | 2627 | 173600 | 2627 |
2019-12-11 | 2666 | 2671 | 2629 | 2642 | 333100 | 2642 |
2019-12-10 | 2702 | 2715 | 2679 | 2691 | 160600 | 2691 |
2019-12-09 | 2719 | 2726 | 2672 | 2695 | 198700 | 2695 |
2019-12-06 | 2740 | 2742 | 2699 | 2706 | 143800 | 2706 |
2019-12-05 | 2722 | 2730 | 2697 | 2725 | 161400 | 2725 |
2019-12-04 | 2709 | 2720 | 2692 | 2711 | 188400 | 2711 |
2019-12-03 | 2720 | 2739 | 2704 | 2739 | 152400 | 2739 |
2019-12-02 | 2737 | 2767 | 2737 | 2751 | 131100 | 2751 |
2019-11-29 | 2720 | 2736 | 2699 | 2706 | 113100 | 2706 |
2019-11-28 | 2720 | 2720 | 2690 | 2717 | 133200 | 2717 |
2019-11-27 | 2734 | 2746 | 2698 | 2703 | 140800 | 2703 |
2019-11-26 | 2773 | 2776 | 2724 | 2730 | 133400 | 2730 |
2019-11-25 | 2779 | 2787 | 2740 | 2750 | 134900 | 2750 |
2019-11-22 | 2745 | 2770 | 2739 | 2745 | 180700 | 2745 |
2019-11-21 | 2761 | 2767 | 2691 | 2745 | 263500 | 2745 |
2019-11-20 | 2747 | 2764 | 2727 | 2758 | 254900 | 2758 |
2019-11-19 | 2661 | 2731 | 2660 | 2729 | 223500 | 2729 |
2019-11-18 | 2664 | 2681 | 2651 | 2672 | 103100 | 2672 |
2019-11-15 | 2652 | 2669 | 2648 | 2657 | 158900 | 2657 |
2019-11-14 | 2626 | 2635 | 2597 | 2625 | 240400 | 2625 |
2019-11-13 | 2640 | 2670 | 2626 | 2646 | 326900 | 2646 |
2019-11-12 | 2661 | 2675 | 2635 | 2666 | 370000 | 2666 |
2019-11-11 | 2722 | 2724 | 2682 | 2700 | 258700 | 2700 |
2019-11-08 | 2691 | 2697 | 2669 | 2680 | 204700 | 2680 |
2019-11-07 | 2675 | 2682 | 2649 | 2667 | 135100 | 2667 |
2019-11-06 | 2662 | 2670 | 2628 | 2658 | 236900 | 2658 |
2019-11-05 | 2618 | 2662 | 2606 | 2651 | 260000 | 2651 |
2019-11-01 | 2562 | 2594 | 2550 | 2592 | 176400 | 2592 |
2019-10-31 | 2546 | 2578 | 2527 | 2566 | 283500 | 2566 |
2019-10-30 | 2613 | 2616 | 2576 | 2586 | 236600 | 2586 |
掲載データは万全を期してはおりますが、正確性、確実性を保証するものではありません。
掲載中のデータを利用したことで生じた損害等についていかなる責任も負いません。